QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
In The Money
Show:ListStraddle
Strike:180.00
CallsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927C001800002019-09-20 2:01PM EDT2019-09-2711.2810.5410.77-1.64-12.69%201070.00%
QQQ190930C001800002019-09-20 1:17PM EDT2019-09-3010.2810.5310.78-2.37-18.74%142,3780.00%
QQQ191004C001800002019-09-20 12:46PM EDT2019-10-0411.9610.7010.92-1.67-12.25%82217.58%
QQQ191011C001800002019-09-20 11:25AM EDT2019-10-1111.7711.1111.31-1.40-10.63%21320.29%
QQQ191018C001800002019-09-20 4:13PM EDT2019-10-1811.5111.5111.70-1.84-13.78%361,73721.03%
QQQ191025C001800002019-09-19 4:03PM EDT2019-10-2513.7611.9812.160.00-123321.90%
QQQ191101C001800002019-09-18 9:35AM EDT2019-11-0113.7412.4412.620.00-101122.53%
QQQ191115C001800002019-09-20 2:21PM EDT2019-11-1513.7913.1713.34-1.13-7.57%2143922.71%
QQQ191220C001800002019-09-20 3:36PM EDT2019-12-2015.3714.8214.99-1.83-10.64%6,7635,41623.09%
QQQ191231C001800002019-09-19 1:30PM EDT2019-12-3116.6714.9915.200.00-144122.42%
QQQ200117C001800002019-09-20 2:17PM EDT2020-01-1715.9215.5515.77-1.12-6.57%2713,16222.27%
QQQ200320C001800002019-09-19 10:14AM EDT2020-03-2020.0117.8418.060.00-14022.78%
QQQ200331C001800002019-09-11 9:39AM EDT2020-03-3118.5017.9918.240.00-24122.48%
QQQ200619C001800002019-09-20 2:03PM EDT2020-06-1920.7520.2320.63-0.34-1.61%338622.85%
QQQ200630C001800002019-09-20 10:32AM EDT2020-06-3022.0019.2221.63-0.85-3.72%55424.01%
QQQ210115C001800002019-09-19 1:41PM EDT2021-01-1526.0023.2726.000.00-72,18923.74%
QQQ220121C001800002019-09-20 4:02PM EDT2022-01-2131.0028.5232.37+0.03+0.10%12623.65%
PutsforSeptember 27, 2019
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
QQQ190927P001800002019-09-20 4:12PM EDT2019-09-270.140.130.15+0.03+27.27%6002,02726.07%
QQQ190930P001800002019-09-20 4:11PM EDT2019-09-300.220.190.21+0.09+69.23%4429,77323.44%
QQQ191004P001800002019-09-20 4:12PM EDT2019-10-040.430.420.43+0.15+53.57%74975323.71%
QQQ191011P001800002019-09-20 3:29PM EDT2019-10-110.670.760.78+0.18+36.73%19339,07123.16%
QQQ191018P001800002019-09-20 4:09PM EDT2019-10-181.081.081.12+0.34+45.95%4,23577,15022.75%
QQQ191025P001800002019-09-20 2:01PM EDT2019-10-251.391.481.51+0.40+40.40%3774322.84%
QQQ191101P001800002019-09-20 3:52PM EDT2019-11-011.791.871.92+0.45+33.58%3,4975,62223.07%
QQQ191115P001800002019-09-20 4:03PM EDT2019-11-152.472.482.52+0.55+28.65%5968,06222.63%
QQQ191220P001800002019-09-20 4:13PM EDT2019-12-203.883.813.85+0.72+22.78%6,95323,45322.05%
QQQ191231P001800002019-09-20 4:09PM EDT2019-12-314.234.194.26+0.86+25.52%151,40922.03%
QQQ200117P001800002019-09-20 2:36PM EDT2020-01-174.424.704.78+0.51+13.04%17742,37621.78%
QQQ200320P001800002019-09-20 1:47PM EDT2020-03-206.486.486.66+0.96+17.39%52213,36321.56%
QQQ200331P001800002019-09-13 9:31AM EDT2020-03-316.296.796.980.00-549721.58%
QQQ200619P001800002019-09-20 3:40PM EDT2020-06-198.498.638.84+0.59+7.47%452,76721.24%
QQQ200630P001800002019-09-17 4:07PM EDT2020-06-308.408.159.680.00-310222.19%
QQQ210115P001800002019-09-20 1:53PM EDT2021-01-1512.4411.7513.72+0.63+5.33%133,16921.97%